Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveworld Inc (OP: LVWD )

0.1650 -0.0150 (-8.33%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2022 0.1700 0 +0.01(+6.25%)
Apr 27, 2022 0.1600 0.1600 0.1600 0.1600 100 +0.01(+6.67%)
Apr 25, 2022 0.1500 0 -0.01(-6.25%)
Apr 22, 2022 0.1600 0.1600 0.1600 0.1600 235 -0.02(-11.11%)
Apr 19, 2022 0.1800 90 +0.03(+20.00%)
Apr 18, 2022 0.1500 0.1500 0.1500 0.1500 655 -0.02(-11.76%)
Apr 14, 2022 0.1700 0.1800 0.1600 0.1700 1,546,086 -0.04(-19.05%)
Apr 13, 2022 0.1800 0.2100 0.1800 0.2100 1,855,648 +0.03(+16.67%)
Apr 12, 2022 0.1794 0.1800 0.1794 0.1800 5,000 +0.06(+47.66%)
Apr 11, 2022 0.2000 0.2000 0.1219 0.1219 7,000 -0.06(-32.28%)
Apr 06, 2022 0.1800 0 -0.02(-10.00%)
Apr 05, 2022 0.2000 0.2000 0.2000 0.2000 200 +0.02(+11.11%)
Apr 04, 2022 0.1800 0.1800 0.1800 0.1800 200 -0.03(-14.29%)
Apr 01, 2022 0.2100 0.2100 0.2100 0.2100 100 +0.01(+5.00%)
Mar 28, 2022 0.2000 1 -0.01(-4.76%)
Mar 25, 2022 0.1950 0.2200 0.1900 0.2100 87,202 +0.03(+16.67%)
Mar 23, 2022 0.1800 0 +0.01(+5.88%)
Mar 18, 2022 0.1700 0 +0.00(+0.00%)
Mar 17, 2022 0.1825 0.1825 0.1700 0.1700 7,133 +0.00(+0.00%)
Mar 16, 2022 0.1700 0.1700 0.1700 0.1700 7,700 +0.02(+11.48%)
Mar 14, 2022 0.1525 0 -0.01(-4.69%)
Mar 11, 2022 0.1600 0.1600 0.1600 0.1600 4,000 +0.00(+0.00%)
Mar 10, 2022 0.1600 0.1700 0.1600 0.1600 15,993 -0.00(-1.23%)
Mar 08, 2022 0.1620 0 -0.01(-4.71%)
Mar 07, 2022 0.1700 0.1700 0.1700 0.1700 294 +0.00(+0.00%)
Mar 01, 2022 0.1700 0 +0.00(+0.00%)
Feb 25, 2022 0.1700 0 -0.01(-5.56%)
Feb 22, 2022 0.1800 0 +0.00(+0.00%)
Feb 18, 2022 0.1800 0 +0.02(+12.50%)
Feb 15, 2022 0.1600 0 -0.02(-11.11%)
Feb 11, 2022 0.1800 0 +0.00(+0.00%)
Feb 10, 2022 0.1800 0.1800 0.1800 0.1800 421 +0.00(+0.00%)
Feb 09, 2022 0.1650 0.1800 0.1650 0.1800 5,300 +0.00(+0.00%)
Feb 08, 2022 0.1800 0.1800 0.1800 0.1800 2,030 -0.02(-10.00%)
Feb 02, 2022 0.2000 0.2000 0.2000 0.2000 5,300 +0.01(+5.26%)
Feb 01, 2022 0.1900 0.1900 0.1900 0.1900 500 +0.03(+19.50%)
Jan 28, 2022 0.1590 0 -0.00(-0.63%)
Jan 27, 2022 0.2000 0.2000 0.1600 0.1600 3,000 +0.00(+0.63%)
Jan 26, 2022 0.1590 0.1590 0.1590 0.1590 1,000 +0.00(+0.00%)
Jan 25, 2022 0.1600 0.1700 0.1590 0.1590 994 +0.00(+0.00%)
Jan 24, 2022 0.1600 0.1600 0.1590 0.1590 1,500 -0.02(-11.67%)
Jan 21, 2022 0.1800 0.1800 0.1590 0.1800 827 +0.01(+4.05%)
Jan 19, 2022 0.1730 0 +0.00(+1.76%)
Jan 18, 2022 0.1720 0.1730 0.1700 0.1700 18,303 -0.00(-1.16%)
Jan 14, 2022 0.1720 0 -0.02(-9.47%)
Jan 04, 2022 0.1900 0 +0.01(+8.51%)
Jan 03, 2022 0.1800 0.1800 0.1700 0.1751 15,100 -0.00(-2.72%)
Dec 31, 2021 0.1800 0.1800 0.1800 0.1800 300 +0.00(+0.00%)
Dec 30, 2021 0.2000 0.2000 0.1800 0.1800 2,260 -0.02(-10.00%)
Dec 29, 2021 0.2000 0.2000 0.2000 0.2000 100 +0.03(+17.65%)
Dec 28, 2021 0.1900 0.1900 0.1700 0.1700 10,503 -0.03(-15.00%)
Dec 27, 2021 0.2000 0.2000 0.2000 0.2000 1,000 +0.03(+17.65%)
Dec 23, 2021 0.1780 0.2000 0.1700 0.1700 20,001 -0.02(-8.60%)
Dec 22, 2021 0.2000 0.2000 0.1860 0.1860 2,000 +0.00(+1.86%)
Dec 21, 2021 0.1652 0.2000 0.1652 0.1826 3,651 -0.02(-8.70%)
Dec 20, 2021 0.1700 0.2000 0.1600 0.2000 50,311 +0.02(+8.11%)
Dec 17, 2021 0.1777 0.2000 0.1700 0.1850 10,650 -0.01(-2.63%)
Dec 16, 2021 0.1900 0.2000 0.1900 0.1900 6,351 -0.01(-5.00%)
Dec 15, 2021 0.2000 0.2000 0.1530 0.2000 52,257 +0.00(+0.00%)
Dec 14, 2021 0.2200 0.2600 0.2000 0.2000 74,595 -0.01(-4.76%)
Dec 13, 2021 0.2600 0.2600 0.1850 0.2100 120,329 +0.04(+20.00%)
Dec 10, 2021 0.1750 0.1750 0.1750 0.1750 15,000 -0.02(-8.38%)
Dec 08, 2021 0.1910 0.1910 0.1910 0 -0.01(-4.50%)
Dec 07, 2021 0.2000 0.2000 0.2000 0.2000 4,112 +0.01(+4.71%)
Dec 06, 2021 0.1800 0.1910 0.1800 0.1910 30,500 +0.03(+15.76%)
Dec 02, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 01, 2021 0.1650 0.1650 0.1650 0.1650 600 -0.01(-8.33%)
Nov 30, 2021 0.1725 0.1687 0.1687 0.1800 76,048 +0.01(+6.70%)
Nov 29, 2021 0.1650 0.1725 0.1650 0.1687 11,050 -0.00(-0.76%)
Nov 26, 2021 0.1700 0.1700 0.1700 0.1700 11,500 +0.01(+3.03%)
Nov 24, 2021 0.1900 0.1900 0.1650 0.1650 11,600 -0.01(-2.94%)
Nov 23, 2021 0.1850 0.1850 0.1700 0.1700 51,500 +0.00(+0.00%)
Nov 22, 2021 0.1700 0.1700 0.1700 0.1700 2,000 -0.02(-10.53%)
Nov 18, 2021 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Nov 17, 2021 0.1850 0.1850 0.1850 0.1850 500 +0.01(+7.25%)
Nov 16, 2021 0.1725 0.1725 0.1725 0.1725 1,200 -0.01(-4.17%)
Nov 12, 2021 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Nov 11, 2021 0.1500 0.1900 0.1400 0.1850 253,999 +0.05(+42.31%)
Nov 08, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 05, 2021 0.1300 0.1300 0.1300 0.1300 139 -0.02(-13.33%)
Nov 04, 2021 0.1500 0.1500 0.1500 0.1500 3,063 +0.00(+0.00%)
Nov 02, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 01, 2021 0.1391 0.1551 0.1391 0.1500 18,098 +0.02(+15.38%)
Oct 29, 2021 0.1300 0.1300 0.1300 0.1300 5,002 +0.00(+0.00%)
Oct 26, 2021 0.1300 0.1300 0.1300 0.1300 10,353 +0.00(+0.00%)
Oct 22, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 18, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 14, 2021 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Oct 12, 2021 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Oct 08, 2021 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 01, 2021 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Sep 30, 2021 0.1100 0.1200 0.1100 0.1200 68,567 +0.01(+9.09%)
Sep 29, 2021 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Sep 28, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+2.14%)
Sep 24, 2021 0.1077 0.1077 0.1077 0 +0.00(+1.60%)
Sep 17, 2021 0.1060 0.1060 0.1060 33 +0.00(+0.00%)
Sep 16, 2021 0.1060 0.1060 0.1060 0.1060 100 +0.00(+0.00%)
Sep 15, 2021 0.1060 0.1060 0.1060 0.1060 1,600 -0.03(-24.29%)
Sep 14, 2021 0.1051 0.1400 0.1050 0.1400 25,500 +0.04(+33.33%)
Sep 09, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 07, 2021 0.1050 0.1050 0.1050 0 -0.03(-24.95%)
Sep 03, 2021 0.1399 0.1399 0.1000 0.1399 2,413 +0.04(+39.90%)
Sep 02, 2021 0.1010 0.1010 0.1000 0.1000 47,187 +0.00(+0.00%)
Aug 31, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 30, 2021 0.1010 0.1010 0.1000 0.1000 42,600 -0.05(-33.29%)
Aug 27, 2021 0.1000 0.1499 0.1000 0.1499 12,960 +0.01(+7.07%)
Aug 26, 2021 0.1100 0.1400 0.1050 0.1400 51,000 +0.03(+27.27%)
Aug 25, 2021 0.1100 0.1200 0.1010 0.1100 115,100 -0.02(-15.38%)
Aug 24, 2021 0.1200 0.1500 0.1000 0.1300 156,650 +0.00(+1.56%)
Aug 23, 2021 0.0988 0.1280 0.0905 0.1280 169,995 +0.06(+77.78%)
Aug 19, 2021 0.0720 0.0720 0.0720 0 -0.03(-27.86%)
Aug 18, 2021 0.0610 0.0999 0.0610 0.0998 9,493 -0.00(-0.10%)
Aug 17, 2021 0.0999 0.0999 0.0999 0.0999 100 +0.00(+0.00%)
Aug 16, 2021 0.0999 0.0999 0.0999 0.0999 1,500 +0.02(+24.88%)
Aug 11, 2021 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 06, 2021 0.1000 0.1000 0.1000 0 +0.03(+51.52%)
Aug 05, 2021 0.0660 0.0660 0.0660 0.0660 207 -0.01(-12.00%)
Aug 03, 2021 0.0750 0.0750 0.0750 20 -0.01(-6.25%)
Jul 30, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 29, 2021 0.0800 0.0800 0.0800 0.0800 100 +0.01(+14.29%)
Jul 28, 2021 0.0700 0.0700 0.0700 0.0700 1,400 +0.00(+0.00%)
Jul 27, 2021 0.0604 0.0700 0.0600 0.0700 38,691 +0.01(+7.69%)
Jul 26, 2021 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+6.04%)
Jul 23, 2021 0.0613 0.0613 0.0613 0.0613 400 -0.01(-12.43%)
Jul 20, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 19, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jul 16, 2021 0.0700 0.0700 0.0700 0.0700 31,300 +0.01(+7.69%)
Jul 15, 2021 0.0750 0.0750 0.0650 0.0650 146,500 -0.06(-48.82%)
Jul 14, 2021 0.0750 0.1270 0.0750 0.1270 13,300 +0.03(+27.00%)
Jul 13, 2021 0.1000 0.1000 0.1000 0.1000 1,000 +0.02(+24.22%)
Jul 09, 2021 0.0805 0.0805 0.0805 0 -0.02(-19.50%)
Jul 01, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2021 0.1000 0.1300 0.1000 0.1000 3,200 -0.03(-23.08%)
Jun 29, 2021 0.1300 0.1300 0.1300 0.1300 405 +0.07(+116.67%)
Jun 25, 2021 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Jun 24, 2021 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+14.29%)
Jun 22, 2021 0.0700 0.0700 0.0700 0 -0.03(-29.29%)
Jun 18, 2021 0.0990 0.0990 0.0990 2 +0.04(+65.00%)
Jun 17, 2021 0.0600 0.0795 0.0600 0.0600 51,000 -0.01(-7.69%)
Jun 16, 2021 0.0710 0.0710 0.0650 0.0650 173,500 +0.00(+0.00%)
Jun 15, 2021 0.0700 0.0820 0.0650 0.0650 331,900 +0.00(+0.00%)
Jun 14, 2021 0.0820 0.0935 0.0650 0.0650 130,028 -0.01(-15.58%)
Jun 11, 2021 0.0650 0.0770 0.0650 0.0770 76,950 +0.02(+28.33%)
Jun 10, 2021 0.0600 0.0600 0.0600 0.0600 8,100 -0.01(-14.29%)
Jun 08, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 07, 2021 0.0775 0.0800 0.0750 0.0750 197,860 +0.00(+0.00%)
Jun 04, 2021 0.0450 0.0750 0.0450 0.0750 12,640 -0.01(-6.25%)
Jun 02, 2021 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 01, 2021 0.0900 0.0900 0.0700 0.0900 1,277 +0.01(+12.50%)
May 28, 2021 0.0800 0.0800 0.0800 0.0800 10,005 -0.01(-11.11%)
May 27, 2021 0.0750 0.0900 0.0750 0.0900 32,500 +0.01(+20.00%)
May 25, 2021 0.0750 0.0750 0.0750 10 -0.01(-6.25%)
May 24, 2021 0.0750 0.0800 0.0750 0.0800 16,100 +0.01(+14.12%)
May 21, 2021 0.0701 0.0701 0.0701 0.0701 10,000 -0.01(-12.38%)
May 20, 2021 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
May 19, 2021 0.0800 0.0800 0.0800 0.0800 40,000 -0.02(-19.92%)
May 18, 2021 0.0999 0.0999 0.0999 0.0999 100 +0.01(+11.00%)
May 13, 2021 0.0900 0.0900 0.0900 0 -0.00(-0.99%)
May 12, 2021 0.0909 0.0909 0.0909 0.0909 200 +0.00(+0.00%)
May 11, 2021 0.0909 0.1490 0.0909 0.0909 800 -0.01(-9.10%)
May 10, 2021 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
May 05, 2021 0.1000 0.1000 0.1000 0 -0.00(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.